Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 79.96 | 81.03 | 79.96 | 80.84 | 3,629 | -1.43(-1.74%) |
May 16, 2024 | 83.20 | 83.30 | 82.27 | 82.27 | 5,004 | -0.60(-0.72%) |
May 15, 2024 | 82.00 | 82.87 | 79.69 | 82.87 | 2,788 | -0.46(-0.55%) |
May 14, 2024 | 83.75 | 85.47 | 83.15 | 83.33 | 16,545 | +0.08(+0.09%) |
May 13, 2024 | 83.22 | 83.77 | 81.57 | 83.25 | 7,855 | +2.37(+2.93%) |
May 10, 2024 | 83.04 | 83.04 | 80.50 | 80.88 | 3,195 | -3.23(-3.84%) |
May 09, 2024 | 84.57 | 85.24 | 84.11 | 84.11 | 3,698 | -0.24(-0.28%) |
May 08, 2024 | 84.05 | 84.80 | 83.59 | 84.35 | 3,843 | -1.53(-1.78%) |
May 07, 2024 | 85.48 | 85.88 | 85.25 | 85.88 | 7,938 | -1.36(-1.56%) |
May 06, 2024 | 87.66 | 87.66 | 87.21 | 87.24 | 2,800 | +0.54(+0.62%) |
May 03, 2024 | 86.00 | 87.95 | 85.92 | 86.70 | 19,842 | +1.07(+1.25%) |
May 02, 2024 | 85.03 | 85.63 | 84.37 | 85.63 | 7,900 | +1.84(+2.20%) |
May 01, 2024 | 83.11 | 84.49 | 83.02 | 83.79 | 2,799 | +0.01(+0.01%) |
Apr 30, 2024 | 83.96 | 84.27 | 82.72 | 83.78 | 15,767 | +0.93(+1.12%) |
Apr 29, 2024 | 82.06 | 83.06 | 81.24 | 82.85 | 11,715 | +0.90(+1.10%) |
Apr 26, 2024 | 82.31 | 82.50 | 80.92 | 81.95 | 8,105 | +1.95(+2.44%) |
Apr 25, 2024 | 80.00 | 80.12 | 78.69 | 80.00 | 6,469 | -1.42(-1.74%) |
Apr 24, 2024 | 82.22 | 82.83 | 81.42 | 81.42 | 5,138 | -0.13(-0.16%) |
Apr 23, 2024 | 80.73 | 81.75 | 80.73 | 81.55 | 6,207 | +3.50(+4.48%) |
Apr 22, 2024 | 79.37 | 79.99 | 78.00 | 78.05 | 5,930 | +1.34(+1.75%) |
Apr 19, 2024 | 78.20 | 78.20 | 76.71 | 76.71 | 7,007 | -1.52(-1.94%) |
Apr 18, 2024 | 79.10 | 80.14 | 77.84 | 78.23 | 5,587 | +0.43(+0.55%) |
Apr 17, 2024 | 78.39 | 78.44 | 77.47 | 77.80 | 19,522 | -1.20(-1.52%) |
Apr 16, 2024 | 78.84 | 79.00 | 78.62 | 79.00 | 5,721 | -1.78(-2.20%) |
Apr 15, 2024 | 81.84 | 82.17 | 80.29 | 80.78 | 7,036 | -1.40(-1.70%) |
Apr 12, 2024 | 85.95 | 85.95 | 82.18 | 82.18 | 4,069 | -3.56(-4.15%) |
Apr 11, 2024 | 84.07 | 85.74 | 84.00 | 85.74 | 5,679 | +0.77(+0.91%) |
Apr 10, 2024 | 85.39 | 87.00 | 84.63 | 84.97 | 15,598 | -1.03(-1.20%) |
Apr 09, 2024 | 86.11 | 86.11 | 85.50 | 86.00 | 5,815 | +5.13(+6.34%) |
Apr 08, 2024 | 80.80 | 81.06 | 80.79 | 80.87 | 4,126 | -2.25(-2.71%) |
Apr 05, 2024 | 82.34 | 83.37 | 81.71 | 83.12 | 32,476 | +0.42(+0.51%) |
Apr 04, 2024 | 84.50 | 84.69 | 82.40 | 82.70 | 4,909 | -1.75(-2.07%) |
Apr 03, 2024 | 83.70 | 84.50 | 83.61 | 84.45 | 4,084 | +0.12(+0.14%) |
Apr 02, 2024 | 84.31 | 84.40 | 84.00 | 84.33 | 2,976 | -2.65(-3.05%) |
Apr 01, 2024 | 87.00 | 87.00 | 86.98 | 86.98 | 1,244 | +2.07(+2.44%) |
Mar 28, 2024 | 85.00 | 85.04 | 84.86 | 84.91 | 3,683 | +0.16(+0.19%) |
Mar 27, 2024 | 84.44 | 84.74 | 84.39 | 84.74 | 4,460 | -1.16(-1.35%) |
Mar 26, 2024 | 85.30 | 85.94 | 85.30 | 85.90 | 1,798 | +0.39(+0.46%) |
Mar 25, 2024 | 85.33 | 85.70 | 85.10 | 85.51 | 3,790 | -1.74(-1.99%) |
Mar 22, 2024 | 85.00 | 87.25 | 85.00 | 87.25 | 13,897 | +1.92(+2.25%) |
Mar 21, 2024 | 84.93 | 85.38 | 83.11 | 85.33 | 2,775 | -0.21(-0.24%) |
Mar 20, 2024 | 85.79 | 85.79 | 84.42 | 85.54 | 2,274 | -0.05(-0.06%) |
Mar 19, 2024 | 84.40 | 85.59 | 83.75 | 85.59 | 7,569 | +1.33(+1.58%) |
Mar 18, 2024 | 85.58 | 87.05 | 84.26 | 84.26 | 7,327 | +0.78(+0.93%) |
Mar 15, 2024 | 82.98 | 83.48 | 81.89 | 83.48 | 4,059 | +1.66(+2.02%) |
Mar 14, 2024 | 82.62 | 83.11 | 81.80 | 81.83 | 4,637 | -2.45(-2.91%) |
Mar 13, 2024 | 83.61 | 86.67 | 83.61 | 84.28 | 3,739 | -2.61(-3.00%) |
Mar 12, 2024 | 87.00 | 87.00 | 85.86 | 86.89 | 5,598 | -0.44(-0.51%) |
Mar 11, 2024 | 85.20 | 87.35 | 84.77 | 87.33 | 4,519 | -4.75(-5.16%) |
Mar 08, 2024 | 90.93 | 92.14 | 89.21 | 92.08 | 4,884 | -0.22(-0.24%) |
Mar 07, 2024 | 91.85 | 92.51 | 91.07 | 92.30 | 4,393 | +3.94(+4.45%) |
Mar 06, 2024 | 88.50 | 89.27 | 88.36 | 88.36 | 2,547 | +1.40(+1.61%) |
Mar 05, 2024 | 87.58 | 88.40 | 86.97 | 86.97 | 4,042 | +0.31(+0.35%) |
Mar 04, 2024 | 85.50 | 88.00 | 85.50 | 86.66 | 4,721 | +2.15(+2.54%) |